Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.850 9.928 9.571 9.571 32,844,780 -0.49(-4.91%)
Mar 28, 2003 10.17 10.38 10.02 10.07 20,428,006 -0.21(-2.00%)
Mar 27, 2003 10.14 10.40 10.14 10.27 25,662,330 -0.16(-1.53%)
Mar 26, 2003 10.42 10.64 10.35 10.43 24,916,840 +0.08(+0.73%)
Mar 25, 2003 10.21 10.46 10.13 10.35 29,542,742 +0.04(+0.37%)
Mar 24, 2003 10.43 10.58 10.20 10.32 31,002,376 -0.51(-4.71%)
Mar 21, 2003 10.98 11.10 10.65 10.83 46,891,676 +0.24(+2.30%)
Mar 20, 2003 10.26 10.83 10.10 10.58 52,481,296 +0.28(+2.73%)
Mar 19, 2003 10.28 10.42 10.07 10.30 38,412,512 +0.00(+0.00%)
Mar 18, 2003 10.04 10.32 9.852 10.30 48,702,124 +0.31(+3.13%)
Mar 17, 2003 9.259 10.15 9.259 9.989 51,315,276 +0.58(+6.14%)
Mar 14, 2003 9.700 9.852 9.266 9.411 47,924,816 -0.22(-2.29%)
Mar 13, 2003 9.191 9.632 9.000 9.632 45,056,808 +0.69(+7.74%)
Mar 12, 2003 8.764 8.985 8.620 8.939 46,584,228 +0.11(+1.21%)
Mar 11, 2003 8.856 8.939 8.757 8.833 29,769,296 +0.01(+0.09%)
Mar 10, 2003 8.924 9.008 8.810 8.825 23,373,432 -0.27(-3.01%)
Mar 07, 2003 9.023 9.168 8.894 9.099 47,767,492 -0.07(-0.75%)
Mar 06, 2003 9.213 9.320 9.130 9.168 31,118,790 -0.14(-1.55%)
Mar 05, 2003 9.419 9.426 9.160 9.312 34,979,704 -0.01(-0.08%)
Mar 04, 2003 9.586 9.632 9.289 9.320 45,555,884 -0.30(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.